Diamond Hill Investment Group, Inc.DHILNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $171.35 | $171.77 | $171.32 | $171.35 | 8,213 |
| 1/30/2026 | $171.50 | $172.13 | $171.30 | $171.35 | 12,302 |
| 1/29/2026 | $170.58 | $171.50 | $170.58 | $171.42 | 25,700 |
| 1/28/2026 | $170.74 | $170.85 | $170.25 | $170.66 | 13,317 |
| 1/27/2026 | $170.23 | $170.74 | $170.16 | $170.56 | 14,509 |
| 1/26/2026 | $170.50 | $170.59 | $170.02 | $170.15 | 12,030 |
| 1/23/2026 | $170.21 | $170.40 | $170.03 | $170.40 | 11,400 |
| 1/22/2026 | $170.33 | $170.65 | $170.00 | $170.60 | 14,345 |
| 1/21/2026 | $169.85 | $170.90 | $169.85 | $170.64 | 41,719 |
| 1/20/2026 | $170.10 | $170.47 | $169.76 | $170.06 | 63,743 |
| 1/16/2026 | $170.41 | $170.94 | $170.10 | $170.12 | 25,535 |
| 1/15/2026 | $170.40 | $170.85 | $170.40 | $170.52 | 13,411 |
| 1/14/2026 | $170.26 | $170.91 | $170.20 | $170.44 | 29,723 |
| 1/13/2026 | $170.80 | $170.80 | $169.76 | $169.76 | 62,333 |
| 1/12/2026 | $170.15 | $171.38 | $170.15 | $170.70 | 27,100 |
| 1/9/2026 | $170.28 | $170.59 | $170.13 | $170.21 | 13,300 |
| 1/8/2026 | $170.72 | $170.95 | $170.11 | $170.48 | 20,200 |
| 1/7/2026 | $170.10 | $170.86 | $169.90 | $170.31 | 51,402 |
| 1/6/2026 | $169.70 | $170.20 | $169.70 | $169.90 | 30,216 |
| 1/5/2026 | $170.25 | $170.86 | $169.50 | $169.88 | 36,948 |
| 1/2/2026 | $169.46 | $170.22 | $169.22 | $170.22 | 35,928 |
| 12/31/2025 | $169.85 | $170.22 | $169.27 | $169.50 | 25,108 |
| 12/30/2025 | $169.75 | $170.23 | $169.49 | $169.51 | 17,426 |
| 12/29/2025 | $169.60 | $170.53 | $169.20 | $170.00 | 28,000 |
| 12/26/2025 | $169.94 | $170.00 | $169.22 | $169.22 | 30,820 |
| 12/24/2025 | $170.21 | $170.21 | $169.50 | $169.70 | 10,200 |
| 12/23/2025 | $169.10 | $169.81 | $169.10 | $169.78 | 24,500 |
| 12/22/2025 | $169.10 | $169.86 | $169.10 | $169.44 | 33,731 |
| 12/19/2025 | $169.78 | $170.30 | $168.23 | $168.44 | 154,639 |
| 12/18/2025 | $170.00 | $170.81 | $169.35 | $169.35 | 62,300 |
| 12/17/2025 | $170.07 | $171.00 | $169.77 | $169.82 | 46,236 |
| 12/16/2025 | $169.65 | $170.77 | $169.55 | $169.68 | 44,200 |
| 12/15/2025 | $169.48 | $170.55 | $169.36 | $169.73 | 73,200 |
| 12/12/2025 | $169.50 | $170.50 | $168.51 | $169.00 | 64,038 |
| 12/11/2025 | $169.70 | $171.43 | $169.50 | $169.74 | 199,812 |
| 12/10/2025 | $115.70 | $118.28 | $115.59 | $117.48 | 35,900 |
| 12/9/2025 | $115.06 | $116.11 | $114.61 | $115.09 | 18,833 |
| 12/8/2025 | $117.17 | $117.70 | $114.11 | $114.83 | 17,300 |
| 12/5/2025 | $116.48 | $117.16 | $115.27 | $116.30 | 30,228 |
| 12/4/2025 | $117.64 | $117.92 | $116.13 | $116.84 | 21,200 |
| 12/3/2025 | $115.91 | $118.18 | $115.40 | $116.90 | 29,024 |
| 12/2/2025 | $117.02 | $117.15 | $114.48 | $115.23 | 37,400 |
| 12/1/2025 | $117.58 | $117.66 | $115.17 | $116.03 | 30,800 |
| 11/28/2025 | $117.58 | $118.27 | $116.36 | $118.00 | 21,300 |
| 11/26/2025 | $116.90 | $119.09 | $116.67 | $118.40 | 28,100 |
| 11/25/2025 | $117.37 | $117.88 | $115.61 | $116.78 | 21,644 |
| 11/24/2025 | $120.74 | $121.04 | $116.50 | $116.72 | 32,988 |
| 11/21/2025 | $121.30 | $122.82 | $119.00 | $121.02 | 40,127 |
| 11/20/2025 | $128.03 | $129.85 | $125.92 | $127.04 | 48,109 |
| 11/19/2025 | $128.05 | $128.44 | $126.55 | $126.72 | 32,117 |
| 11/18/2025 | $127.66 | $128.40 | $126.53 | $126.66 | 30,032 |
| 11/17/2025 | $129.99 | $130.20 | $127.09 | $127.66 | 36,400 |
| 11/14/2025 | $131.68 | $131.70 | $129.98 | $130.20 | 12,946 |
| 11/13/2025 | $132.50 | $132.85 | $130.29 | $131.86 | 18,129 |
| 11/12/2025 | $132.25 | $133.58 | $132.25 | $132.67 | 10,422 |
| 11/11/2025 | $130.97 | $133.17 | $130.31 | $131.96 | 17,124 |
| 11/10/2025 | $131.04 | $131.56 | $130.11 | $131.56 | 29,000 |
| 11/7/2025 | $130.95 | $132.14 | $130.15 | $131.60 | 33,600 |
| 11/6/2025 | $130.00 | $131.79 | $129.54 | $131.38 | 49,500 |
| 11/5/2025 | $129.00 | $130.65 | $128.25 | $130.35 | 39,126 |
| 11/4/2025 | $128.50 | $128.50 | $125.12 | $127.30 | 28,400 |